Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0002364 | $0.0002497 | $0.0002356 | $0.0002401 | $252,647 | $35,287,506 |
| 2018-09-02 | $0.0002393 | $0.0002560 | $0.0002367 | $0.0002382 | $173,867 | $34,999,035 |
| 2018-09-03 | $0.0002446 | $0.0002513 | $0.0002359 | $0.0002406 | $503,498 | $35,352,766 |
| 2018-09-04 | $0.0002408 | $0.0002464 | $0.0002362 | $0.0002381 | $554,985 | $34,984,335 |
| 2018-09-05 | $0.0002380 | $0.0002441 | $0.0002203 | $0.0002333 | $402,256 | $34,290,125 |
| 2018-09-06 | $0.0002312 | $0.0002475 | $0.0002051 | $0.0002401 | $792,262 | $35,289,235 |
| 2018-09-07 | $0.0002400 | $0.0003179 | $0.0002113 | $0.0003025 | $888,949 | $44,454,421 |
| 2018-09-08 | $0.0003023 | $0.0003233 | $0.0002837 | $0.0002866 | $724,986 | $42,129,888 |
| 2018-09-09 | $0.0002877 | $0.0003169 | $0.0002873 | $0.0003031 | $471,090 | $44,555,465 |
| 2018-09-10 | $0.0003029 | $0.0003196 | $0.0002936 | $0.0003157 | $335,786 | $46,544,329 |
| 2018-09-11 | $0.0003155 | $0.0003160 | $0.0002015 | $0.0002420 | $230,031 | $35,676,268 |
| 2018-09-12 | $0.0002241 | $0.0002317 | $0.0001696 | $0.0001948 | $339,971 | $28,715,010 |
| 2018-09-13 | $0.0001950 | $0.0002148 | $0.0001782 | $0.0001919 | $473,443 | $28,297,657 |
| 2018-09-14 | $0.0001922 | $0.0001985 | $0.0001791 | $0.0001951 | $874,311 | $28,772,514 |
| 2018-09-15 | $0.0001952 | $0.0001964 | $0.0001824 | $0.0001903 | $357,936 | $28,057,409 |
| 2018-09-16 | $0.0001903 | $0.0001913 | $0.0001726 | $0.0001862 | $468,358 | $27,578,077 |
| 2018-09-17 | $0.0001862 | $0.0001874 | $0.0001796 | $0.0001858 | $221,098 | $27,516,881 |
| 2018-09-18 | $0.0001856 | $0.0001948 | $0.0001555 | $0.0001653 | $406,829 | $24,481,289 |
| 2018-09-19 | $0.0001658 | $0.0001837 | $0.0001653 | $0.0001829 | $365,633 | $27,089,537 |
| 2018-09-20 | $0.0001830 | $0.0001835 | $0.0001652 | $0.0001675 | $1,129,380 | $24,803,826 |
| 2018-09-21 | $0.0001672 | $0.0001791 | $0.0001584 | $0.0001594 | $374,194 | $23,610,550 |
| 2018-09-22 | $0.0001595 | $0.0001727 | $0.0001592 | $0.0001694 | $564,876 | $25,086,320 |
| 2018-09-23 | $0.0001703 | $0.0001826 | $0.0001655 | $0.0001800 | $967,398 | $26,648,866 |
| 2018-09-24 | $0.0001801 | $0.0001803 | $0.0001627 | $0.0001630 | $521,984 | $24,135,187 |
| 2018-09-25 | $0.0001635 | $0.0001718 | $0.0001612 | $0.0001646 | $1,191,740 | $24,371,256 |
| 2018-09-26 | $0.0001650 | $0.0001697 | $0.0001608 | $0.0001681 | $242,634 | $24,895,775 |
| 2018-09-27 | $0.0001683 | $0.0001685 | $0.0001552 | $0.0001647 | $2,004,380 | $24,382,330 |
| 2018-09-28 | $0.0001645 | $0.0001674 | $0.0001514 | $0.0001630 | $1,060,200 | $24,143,617 |
| 2018-09-29 | $0.0001632 | $0.0001641 | $0.0001514 | $0.0001598 | $642,675 | $23,667,826 |
| 2018-09-30 | $0.0001602 | $0.0001614 | $0.0001532 | $0.0001602 | $1,035,890 | $23,721,161 |